Spot 380.89
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.50 | 77.75 | 76.62 | +1.00 | 49.4% | 305 | 49.4% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 18.45 | 19.15 | 18.80 | +0.91 | 23.6% | 363 | 23.6% | -0.09 | 0.56 | 0.51 | 0.60 | — |
| — | 16.65 | 17.30 | 16.98 | +0.90 | 22.8% | 365 | 22.8% | -0.11 | 0.69 | 0.64 | 0.73 | — |
| — | 15.70 | 16.35 | 16.02 | +0.88 | 22.5% | 366 | 22.5% | -0.12 | 0.77 | 0.72 | 0.81 | — |
| — | 15.00 | 15.45 | 15.22 | +0.87 | 22.2% | 367 | 22.2% | -0.13 | 0.86 | 0.82 | 0.90 | — |
| — | 14.10 | 14.60 | 14.35 | +0.86 | 21.9% | 368 | 21.9% | -0.14 | 0.96 | 0.92 | 1.00 | — |
| — | 13.25 | 13.70 | 13.47 | +0.84 | 21.6% | 369 | 21.6% | -0.16 | 1.09 | 1.05 | 1.13 | — |
| — | 12.40 | 12.85 | 12.62 | +0.83 | 21.3% | 370 | 21.3% | -0.17 | 1.23 | 1.19 | 1.27 | — |
| — | 11.35 | 12.00 | 11.68 | +0.81 | 21.1% | 371 | 21.1% | -0.19 | 1.40 | 1.35 | 1.44 | — |
| — | 10.55 | 11.20 | 10.88 | +0.79 | 20.9% | 372 | 20.9% | -0.20 | 1.57 | 1.53 | 1.62 | — |
| — | 9.75 | 10.35 | 10.05 | +0.77 | 20.7% | 373 | 20.7% | -0.23 | 1.79 | 1.74 | 1.84 | — |
| — | 9.20 | 9.60 | 9.40 | +0.75 | 20.6% | 374 | 20.6% | -0.25 | 2.01 | 1.95 | 2.07 | — |
| — | 8.45 | 8.90 | 8.68 | +0.73 | 20.4% | 375 | 20.4% | -0.27 | 2.29 | 2.23 | 2.34 | — |
| — | 7.75 | 8.15 | 7.95 | +0.71 | 20.3% | 376 | 20.3% | -0.30 | 2.56 | 2.49 | 2.64 | — |
| — | 6.95 | 7.45 | 7.20 | +0.68 | 20.2% | 377 | 20.2% | -0.32 | 2.89 | 2.81 | 2.97 | — |
| — | 6.45 | 6.80 | 6.62 | +0.65 | 20.1% | 378 | 20.1% | -0.35 | 3.25 | 3.15 | 3.35 | — |
| — | 5.95 | 6.20 | 6.08 | +0.63 | 20.0% | 379 | 20.0% | -0.38 | 3.65 | 3.55 | 3.75 | — |
| — | 5.45 | 5.60 | 5.53 | +0.60 | 19.9% | 380 | 19.9% | -0.40 | 4.08 | 4.00 | 4.15 | — |
| — | 4.85 | 5.05 | 4.95 | +0.57 | 19.9% | 381 | 19.9% | -0.43 | 4.53 | 4.40 | 4.65 | — |
| — | 4.35 | 4.55 | 4.45 | +0.54 | 19.8% | 382 | 19.8% | -0.46 | 5.03 | 4.90 | 5.15 | — |
| — | 3.90 | 4.05 | 3.98 | +0.51 | 19.7% | 383 | 19.7% | -0.49 | 5.58 | 5.45 | 5.70 | — |
| — | 3.45 | 3.65 | 3.55 | +0.48 | 19.7% | 384 | 19.7% | -0.52 | 6.17 | 6.00 | 6.35 | — |
| — | 3.05 | 3.25 | 3.15 | +0.45 | 19.7% | 385 | 19.7% | -0.55 | 6.78 | 6.60 | 6.95 | — |
| — | 2.73 | 2.89 | 2.81 | +0.43 | 19.6% | 386 | 19.6% | -0.58 | 7.47 | 7.25 | 7.70 | — |
| — | 2.41 | 2.57 | 2.49 | +0.40 | 19.6% | 387 | 19.6% | -0.61 | 8.15 | 7.95 | 8.35 | — |
| — | 2.12 | 2.27 | 2.19 | +0.37 | 19.7% | 388 | 19.7% | -0.64 | 8.88 | 8.65 | 9.10 | — |
| — | 1.86 | 1.99 | 1.93 | +0.35 | 19.7% | 389 | 19.7% | -0.66 | 9.62 | 9.40 | 9.85 | — |
| — | 1.63 | 1.73 | 1.68 | +0.32 | 19.8% | 390 | 19.8% | -0.69 | 10.38 | 10.15 | 10.60 | — |
| — | 1.42 | 1.54 | 1.48 | +0.29 | 19.9% | 391 | 19.9% | -0.71 | 11.18 | 10.95 | 11.40 | — |
| — | 1.24 | 1.36 | 1.30 | +0.27 | 20.1% | 392 | 20.1% | -0.74 | 12.03 | 11.80 | 12.25 | — |
| — | 1.08 | 1.20 | 1.14 | +0.24 | 20.2% | 393 | 20.2% | -0.76 | 12.85 | 12.60 | 13.10 | — |
| — | 0.94 | 1.05 | 0.99 | +0.22 | 20.4% | 394 | 20.4% | -0.79 | 13.72 | 13.50 | 13.95 | — |
| — | 0.82 | 0.93 | 0.88 | +0.20 | 20.6% | 395 | 20.6% | -0.80 | 14.62 | 14.40 | 14.85 | — |
| — | 0.71 | 0.81 | 0.76 | +0.19 | 20.8% | 396 | 20.8% | -0.82 | 15.53 | 15.30 | 15.75 | — |
| — | 0.62 | 0.72 | 0.67 | +0.17 | 21.1% | 397 | 21.1% | -0.84 | 16.45 | 16.20 | 16.70 | — |
| — | 0.47 | 0.57 | 0.52 | +0.14 | 21.6% | 399 | 21.6% | -0.87 | 18.43 | 18.10 | 18.75 | — |
| — | 0.36 | 0.47 | 0.41 | +0.12 | 22.1% | 401 | 22.1% | -0.90 | 20.27 | 19.95 | 20.60 | — |
| — | 0.25 | 0.34 | 0.29 | +0.09 | 22.9% | 404 | 22.9% | -0.93 | 23.32 | 22.65 | 24.00 | — |
| — | 0.16 | 0.24 | 0.20 | +0.06 | 24.0% | 408 | 24.0% | -0.96 | 27.35 | 26.90 | 27.80 | — |
| — | 0.11 | 0.18 | 0.14 | +0.04 | 24.9% | 411 | 24.9% | -0.97 | 29.98 | 29.15 | 30.80 | — |
| — | 0.08 | 0.13 | 0.10 | +0.03 | 26.1% | 415 | 26.1% | -0.99 | 34.17 | 33.65 | 34.70 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 27.6% | 420 | 27.6% | -1.00 | 39.10 | 38.25 | 39.95 | — |
| — | 0.04 | 0.10 | 0.07 | — | — | 424 | — | — | 43.10 | 42.25 | 43.95 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 429 | — | — | 48.30 | 47.75 | 48.85 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 434 | — | — | 53.10 | 52.25 | 53.95 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 440 | 33.6% | -1.00 | 59.10 | 58.25 | 59.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 35.2% | 445 | 35.2% | -1.00 | 64.10 | 63.25 | 64.95 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.